Vanguard Mega Cap Growth Index Fund ETF Shares (MGK) Historical Stock Data
315.29 ↑7.86 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGK is down -0.23% a day on average. There have been 16 days where Vanguard Mega Cap Growth Index Fund ETF Shares closed green and 14 days where MGK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 310.86 | 315.29 | ↑$4.43 (1.43%) | 310.26 | 315.68 | 404.93K |
| 2025-03-13 | 313.16 | 307.43 | ↓$5.73 (-1.83%) | 306.34 | 313.25 | 448.49K |
| 2025-03-12 | 315.20 | 313.68 | ↓$1.52 (-0.48%) | 309.90 | 316.65 | 552.61K |
| 2025-03-11 | 309.31 | 309.56 | ↑$0.25 (0.08%) | 306.35 | 314.15 | 835.54K |
| 2025-03-10 | 317.55 | 310.44 | ↓$7.11 (-2.24%) | 307.23 | 317.55 | 0.91M |
| 2025-03-07 | 322.04 | 323.81 | ↑$1.77 (0.55%) | 316.26 | 325.52 | 592.83K |
| 2025-03-06 | 327.12 | 323.40 | ↓$3.72 (-1.14%) | 321.88 | 330.77 | 763.57K |
| 2025-03-05 | 328.89 | 333.27 | ↑$4.38 (1.33%) | 325.95 | 334.06 | 729.58K |
| 2025-03-04 | 327.24 | 328.46 | ↑$1.22 (0.37%) | 322.95 | 333.91 | 776.45K |
| 2025-03-03 | 339.78 | 330.61 | ↓$9.17 (-2.70%) | 327.86 | 340.99 | 510.13K |
| 2025-02-28 | 331.99 | 338.40 | ↑$6.41 (1.93%) | 329.89 | 338.82 | 551.25K |
| 2025-02-27 | 344.37 | 332.44 | ↓$11.93 (-3.46%) | 332.28 | 344.55 | 360.91K |
| 2025-02-26 | 341.85 | 341.51 | ↓$0.34 (-0.10%) | 339.59 | 345.32 | 276.85K |
| 2025-02-25 | 343.59 | 340.23 | ↓$3.36 (-0.98%) | 337.07 | 343.66 | 387.12K |
| 2025-02-24 | 349.06 | 344.25 | ↓$4.81 (-1.38%) | 343.96 | 350.00 | 432.34K |
| 2025-02-21 | 356.11 | 347.93 | ↓$8.18 (-2.30%) | 347.72 | 356.23 | 292.39K |
| 2025-02-20 | 356.95 | 355.78 | ↓$1.17 (-0.33%) | 353.29 | 357.60 | 214.82K |
| 2025-02-19 | 356.33 | 357.48 | ↑$1.15 (0.32%) | 354.95 | 358.01 | 200.04K |
| 2025-02-18 | 358.34 | 357.10 | ↓$1.24 (-0.35%) | 354.92 | 358.64 | 234.86K |
| 2025-02-14 | 356.59 | 357.43 | ↑$0.84 (0.24%) | 356.00 | 357.80 | 278.36K |
| 2025-02-13 | 352.02 | 356.46 | ↑$4.44 (1.26%) | 351.57 | 356.61 | 313.42K |
| 2025-02-12 | 347.67 | 351.33 | ↑$3.66 (1.05%) | 347.19 | 352.13 | 286.91K |
| 2025-02-11 | 350.80 | 351.73 | ↑$0.93 (0.27%) | 350.14 | 352.80 | 194.02K |
| 2025-02-10 | 350.92 | 352.33 | ↑$1.41 (0.40%) | 350.56 | 353.38 | 240.53K |
| 2025-02-07 | 353.02 | 348.69 | ↓$4.33 (-1.23%) | 348.29 | 354.50 | 367.22K |
| 2025-02-06 | 350.64 | 353.00 | ↑$2.36 (0.67%) | 350.55 | 353.00 | 440.59K |
| 2025-02-05 | 347.23 | 350.13 | ↑$2.90 (0.84%) | 346.66 | 350.17 | 303.08K |
| 2025-02-04 | 345.32 | 349.33 | ↑$4.01 (1.16%) | 345.32 | 349.53 | 302.09K |
| 2025-02-03 | 341.47 | 344.76 | ↑$3.29 (0.96%) | 340.05 | 346.68 | 844.51K |
| 2025-01-31 | 352.91 | 348.18 | ↓$4.73 (-1.34%) | 347.67 | 354.87 | 339.40K |
Create an account or log in to view more rows.
$MGK Tendie tickets on discount today!!!
$MGK nice day!
$MGK Take it Bears !
$MGK Bullish AF ??
$MGK I do it for the thrills!
$MGK my put options are fine
$MGK always with good potential for a long term Hodl
$MGK looks like a loading
$MGK buy more doomers!!!
$MGK I’m selling y’all have fun bag holding